6772 東京コスモス電機(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 731 | 731 | 731 | 731 | 6,000 | 6,356.52 |
| 1985-12-27 | 742 | 742 | 720 | 720 | 18,000 | 6,260.87 |
| 1985-12-26 | 740 | 743 | 738 | 742 | 13,000 | 6,452.17 |
| 1985-12-25 | 725 | 740 | 725 | 740 | 14,000 | 6,434.78 |
| 1985-12-24 | 740 | 740 | 710 | 725 | 20,000 | 6,304.35 |
| 1985-12-23 | 740 | 746 | 730 | 730 | 15,000 | 6,347.83 |
| 1985-12-21 | 750 | 750 | 750 | 750 | 3,000 | 6,521.74 |
| 1985-12-20 | 752 | 765 | 750 | 750 | 12,000 | 6,521.74 |
| 1985-12-19 | 764 | 765 | 750 | 750 | 47,000 | 6,521.74 |
| 1985-12-18 | 770 | 770 | 760 | 765 | 19,000 | 6,652.17 |
| 1985-12-17 | 765 | 765 | 760 | 760 | 19,000 | 6,608.70 |
| 1985-12-16 | 770 | 780 | 760 | 765 | 37,000 | 6,652.17 |
| 1985-12-13 | 780 | 780 | 761 | 761 | 56,000 | 6,617.39 |
| 1985-12-12 | 786 | 786 | 760 | 779 | 36,000 | 6,773.91 |
| 1985-12-11 | 792 | 799 | 785 | 785 | 22,000 | 6,826.09 |
| 1985-12-10 | 791 | 791 | 782 | 782 | 12,000 | 6,800 |
| 1985-12-09 | 781 | 790 | 770 | 781 | 9,000 | 6,791.30 |
| 1985-12-07 | 790 | 790 | 781 | 781 | 9,000 | 6,791.30 |
| 1985-12-06 | 800 | 800 | 790 | 800 | 22,000 | 6,956.52 |
| 1985-12-05 | 760 | 760 | 750 | 760 | 34,000 | 6,608.70 |
| 1985-12-04 | 789 | 790 | 760 | 760 | 14,000 | 6,608.70 |
| 1985-12-02 | 800 | 800 | 790 | 790 | 10,000 | 6,869.57 |
| 1985-11-30 | 800 | 800 | 790 | 790 | 19,000 | 6,869.57 |
| 1985-11-28 | 770 | 780 | 770 | 780 | 30,000 | 6,782.61 |
| 1985-11-27 | 784 | 784 | 750 | 750 | 26,000 | 6,521.74 |
| 1985-11-26 | 789 | 789 | 780 | 785 | 17,000 | 6,826.09 |
| 1985-11-25 | 820 | 820 | 815 | 815 | 6,000 | 7,086.96 |
| 1985-11-22 | 829 | 830 | 825 | 828 | 40,000 | 7,200 |
| 1985-11-21 | 810 | 820 | 805 | 820 | 48,000 | 7,130.43 |
| 1985-11-20 | 742 | 800 | 742 | 800 | 58,000 | 6,956.52 |
| 1985-11-19 | 750 | 750 | 750 | 750 | 8,000 | 6,521.74 |
| 1985-11-18 | 752 | 752 | 752 | 752 | 1,000 | 6,539.13 |
| 1985-11-15 | 750 | 755 | 735 | 735 | 13,000 | 6,391.30 |
| 1985-11-14 | 765 | 765 | 759 | 759 | 16,000 | 6,600 |
| 1985-11-13 | 766 | 771 | 761 | 761 | 11,000 | 6,617.39 |
| 1985-11-12 | 768 | 768 | 765 | 766 | 9,000 | 6,660.87 |
| 1985-11-11 | 766 | 766 | 765 | 765 | 6,000 | 6,652.17 |
| 1985-11-08 | 765 | 765 | 765 | 765 | 2,000 | 6,652.17 |
| 1985-11-07 | 790 | 790 | 772 | 772 | 7,000 | 6,713.04 |
| 1985-11-06 | 760 | 760 | 760 | 760 | 3,000 | 6,608.70 |
| 1985-11-05 | 760 | 760 | 760 | 760 | 5,000 | 6,608.70 |
| 1985-11-02 | 764 | 764 | 763 | 764 | 14,000 | 6,643.48 |
| 1985-11-01 | 775 | 775 | 765 | 765 | 13,000 | 6,652.17 |
| 1985-10-31 | 790 | 790 | 765 | 765 | 31,000 | 6,652.17 |
| 1985-10-30 | 795 | 795 | 790 | 790 | 24,000 | 6,869.57 |
| 1985-10-29 | 795 | 795 | 785 | 791 | 17,000 | 6,878.26 |
| 1985-10-28 | 795 | 795 | 790 | 790 | 10,000 | 6,869.57 |
| 1985-10-26 | 795 | 795 | 790 | 790 | 18,000 | 6,869.57 |
| 1985-10-25 | 800 | 801 | 790 | 801 | 14,000 | 6,965.22 |
| 1985-10-24 | 789 | 790 | 780 | 790 | 8,000 | 6,869.57 |
| 1985-10-23 | 790 | 800 | 790 | 800 | 4,000 | 6,956.52 |
| 1985-10-22 | 790 | 790 | 790 | 790 | 1,000 | 6,869.57 |
| 1985-10-21 | 790 | 790 | 770 | 770 | 12,000 | 6,695.65 |
| 1985-10-18 | 795 | 797 | 790 | 790 | 8,000 | 6,869.57 |
| 1985-10-17 | 800 | 800 | 790 | 790 | 38,000 | 6,869.57 |
| 1985-10-16 | 795 | 800 | 790 | 790 | 29,000 | 6,869.57 |
| 1985-10-15 | 830 | 830 | 820 | 820 | 4,000 | 7,130.43 |
| 1985-10-14 | 840 | 840 | 840 | 840 | 2,000 | 7,304.35 |
| 1985-10-11 | 853 | 860 | 840 | 840 | 31,000 | 7,304.35 |
| 1985-10-09 | 848 | 848 | 820 | 835 | 11,000 | 7,260.87 |
| 1985-10-08 | 825 | 850 | 805 | 850 | 33,000 | 7,391.30 |
| 1985-10-07 | 780 | 815 | 780 | 815 | 20,000 | 7,086.96 |
| 1985-10-04 | 780 | 790 | 779 | 790 | 8,000 | 6,869.57 |
| 1985-10-03 | 795 | 795 | 790 | 790 | 28,000 | 6,869.57 |
| 1985-10-02 | 783 | 795 | 775 | 795 | 32,000 | 6,913.04 |
| 1985-10-01 | 789 | 795 | 784 | 785 | 37,000 | 6,826.09 |
| 1985-09-30 | 790 | 790 | 790 | 790 | 6,000 | 6,869.57 |
| 1985-09-28 | 775 | 785 | 775 | 785 | 15,000 | 6,826.09 |
| 1985-09-26 | 770 | 770 | 770 | 770 | 19,000 | 6,695.65 |
| 1985-09-25 | 830 | 830 | 810 | 810 | 29,000 | 7,043.48 |
| 1985-09-21 | 860 | 875 | 860 | 875 | 18,000 | 7,608.70 |
| 1985-09-20 | 840 | 850 | 820 | 850 | 19,000 | 7,391.30 |
| 1985-09-19 | 834 | 860 | 834 | 845 | 56,000 | 7,347.83 |
| 1985-09-17 | 929 | 929 | 929 | 929 | 28,000 | 8,078.26 |
| 1985-09-13 | 900 | 950 | 894 | 950 | 227,000 | 8,260.87 |
| 1985-09-12 | 812 | 850 | 790 | 850 | 119,000 | 7,391.30 |
| 1985-09-10 | 690 | 691 | 690 | 691 | 26,000 | 6,008.70 |
| 1985-09-09 | 679 | 690 | 679 | 680 | 31,000 | 5,913.04 |
| 1985-09-07 | 680 | 680 | 680 | 680 | 8,000 | 5,913.04 |
| 1985-09-06 | 705 | 705 | 680 | 680 | 23,000 | 5,913.04 |
| 1985-09-05 | 702 | 711 | 700 | 710 | 21,000 | 6,173.91 |
| 1985-09-04 | 711 | 711 | 705 | 705 | 24,000 | 6,130.43 |
| 1985-09-03 | 728 | 728 | 728 | 728 | 5,000 | 6,330.43 |
| 1985-09-02 | 735 | 735 | 727 | 728 | 10,000 | 6,330.43 |
| 1985-08-31 | 740 | 742 | 735 | 735 | 15,000 | 6,391.30 |
| 1985-08-30 | 760 | 760 | 740 | 740 | 13,000 | 6,434.78 |
| 1985-08-29 | 712 | 740 | 712 | 740 | 33,000 | 6,434.78 |
| 1985-08-28 | 744 | 744 | 710 | 710 | 30,000 | 6,173.91 |
| 1985-08-27 | 745 | 750 | 743 | 743 | 14,000 | 6,460.87 |
| 1985-08-26 | 756 | 756 | 745 | 745 | 22,000 | 6,478.26 |
| 1985-08-24 | 755 | 755 | 750 | 755 | 10,000 | 6,565.22 |
| 1985-08-23 | 750 | 760 | 750 | 760 | 10,000 | 6,608.70 |
| 1985-08-22 | 750 | 751 | 750 | 750 | 14,000 | 6,521.74 |
| 1985-08-21 | 754 | 755 | 750 | 750 | 43,000 | 6,521.74 |
| 1985-08-20 | 760 | 760 | 750 | 755 | 17,000 | 6,565.22 |
| 1985-08-19 | 764 | 764 | 760 | 760 | 13,000 | 6,608.70 |
| 1985-08-17 | 770 | 770 | 764 | 768 | 11,000 | 6,678.26 |
| 1985-08-16 | 769 | 770 | 761 | 770 | 11,000 | 6,695.65 |
| 1985-08-15 | 790 | 790 | 760 | 770 | 14,000 | 6,695.65 |
| 1985-08-14 | 800 | 800 | 780 | 800 | 8,000 | 6,956.52 |
| 1985-08-13 | 800 | 810 | 796 | 810 | 44,000 | 7,043.48 |
| 1985-08-12 | 800 | 800 | 785 | 800 | 31,000 | 6,956.52 |
| 1985-08-09 | 804 | 810 | 800 | 800 | 38,000 | 6,956.52 |
| 1985-08-08 | 840 | 840 | 805 | 807 | 22,000 | 7,017.39 |
| 1985-08-07 | 830 | 850 | 820 | 845 | 20,000 | 7,347.83 |
| 1985-08-06 | 801 | 830 | 801 | 830 | 11,000 | 7,217.39 |
| 1985-08-05 | 801 | 801 | 801 | 801 | 8,000 | 6,965.22 |
| 1985-08-03 | 849 | 849 | 830 | 830 | 9,000 | 7,217.39 |
| 1985-08-02 | 841 | 853 | 840 | 849 | 24,000 | 7,382.61 |
| 1985-07-31 | 779 | 783 | 779 | 783 | 25,000 | 6,808.70 |
| 1985-07-30 | 795 | 799 | 780 | 781 | 68,000 | 6,791.30 |
| 1985-07-29 | 801 | 801 | 795 | 795 | 17,000 | 6,913.04 |
| 1985-07-27 | 798 | 800 | 794 | 795 | 12,000 | 6,913.04 |
| 1985-07-26 | 820 | 820 | 790 | 790 | 33,000 | 6,869.57 |
| 1985-07-24 | 880 | 880 | 880 | 880 | 6,000 | 7,652.17 |
| 1985-07-23 | 900 | 900 | 880 | 880 | 30,000 | 7,652.17 |
| 1985-07-20 | 900 | 900 | 899 | 900 | 15,000 | 7,826.09 |
| 1985-07-19 | 910 | 910 | 890 | 892 | 60,000 | 7,756.52 |
| 1985-07-18 | 920 | 920 | 900 | 910 | 50,000 | 7,913.04 |
| 1985-07-17 | 940 | 940 | 920 | 920 | 27,000 | 8,000 |
| 1985-07-16 | 900 | 940 | 900 | 900 | 40,000 | 7,826.09 |
| 1985-07-15 | 890 | 900 | 890 | 900 | 26,000 | 7,826.09 |
| 1985-07-12 | 961 | 961 | 940 | 940 | 18,000 | 8,173.91 |
| 1985-07-11 | 1,000 | 1,000 | 960 | 960 | 42,000 | 8,347.83 |
| 1985-07-10 | 1,020 | 1,050 | 990 | 990 | 48,000 | 8,608.70 |
| 1985-07-09 | 1,040 | 1,060 | 1,020 | 1,020 | 31,000 | 8,869.57 |
| 1985-07-08 | 1,080 | 1,100 | 1,030 | 1,040 | 33,000 | 9,043.48 |
| 1985-07-06 | 1,120 | 1,120 | 1,100 | 1,100 | 29,000 | 9,565.22 |
| 1985-07-05 | 1,190 | 1,190 | 1,110 | 1,180 | 107,000 | 10,260.90 |
| 1985-07-04 | 1,120 | 1,210 | 1,110 | 1,200 | 346,000 | 10,434.80 |
| 1985-07-03 | 980 | 1,080 | 980 | 1,080 | 115,000 | 9,391.30 |
| 1985-07-02 | 980 | 990 | 954 | 980 | 41,000 | 8,521.74 |
| 1985-07-01 | 939 | 980 | 930 | 980 | 64,000 | 8,521.74 |
| 1985-06-29 | 939 | 948 | 939 | 948 | 16,000 | 8,243.48 |
| 1985-06-28 | 940 | 940 | 934 | 935 | 19,000 | 8,130.43 |
| 1985-06-27 | 930 | 930 | 910 | 922 | 15,000 | 8,017.39 |
| 1985-06-26 | 957 | 957 | 930 | 930 | 53,000 | 8,086.96 |
| 1985-06-25 | 940 | 960 | 931 | 959 | 38,000 | 8,339.13 |
| 1985-06-24 | 950 | 950 | 930 | 930 | 23,000 | 8,086.96 |
| 1985-06-22 | 919 | 950 | 919 | 950 | 33,000 | 8,260.87 |
| 1985-06-21 | 900 | 932 | 900 | 919 | 107,000 | 7,991.30 |
| 1985-06-19 | 940 | 950 | 940 | 940 | 16,000 | 8,173.91 |
| 1985-06-18 | 950 | 950 | 950 | 950 | 24,000 | 8,260.87 |
| 1985-06-17 | 1,020 | 1,020 | 990 | 1,010 | 55,000 | 8,782.61 |
| 1985-06-15 | 1,100 | 1,100 | 1,020 | 1,020 | 39,000 | 8,869.57 |
| 1985-06-14 | 1,000 | 1,100 | 1,000 | 1,100 | 59,000 | 9,565.22 |
| 1985-06-13 | 1,100 | 1,100 | 1,000 | 1,050 | 40,000 | 9,130.43 |
| 1985-06-12 | 1,120 | 1,120 | 1,080 | 1,100 | 41,000 | 9,565.22 |
| 1985-06-11 | 1,090 | 1,140 | 1,090 | 1,100 | 23,000 | 9,565.22 |
| 1985-06-10 | 1,000 | 1,060 | 1,000 | 1,060 | 22,000 | 9,217.39 |
| 1985-06-07 | 1,030 | 1,060 | 1,030 | 1,040 | 25,000 | 9,043.48 |
| 1985-06-06 | 1,080 | 1,080 | 1,050 | 1,060 | 41,000 | 9,217.39 |
| 1985-06-05 | 1,160 | 1,170 | 1,050 | 1,080 | 49,000 | 9,391.30 |
| 1985-06-04 | 1,030 | 1,200 | 1,030 | 1,200 | 114,000 | 10,434.80 |
| 1985-06-01 | 1,150 | 1,200 | 1,150 | 1,170 | 63,000 | 10,173.90 |
| 1985-05-31 | 1,150 | 1,230 | 1,150 | 1,150 | 103,000 | 10,000 |
| 1985-05-30 | 1,230 | 1,230 | 1,200 | 1,200 | 113,000 | 10,434.80 |
| 1985-05-29 | 1,250 | 1,270 | 1,220 | 1,220 | 118,000 | 10,608.70 |
| 1985-05-28 | 1,350 | 1,350 | 1,250 | 1,250 | 65,000 | 10,869.60 |
| 1985-05-27 | 1,360 | 1,370 | 1,330 | 1,330 | 93,000 | 11,565.20 |
| 1985-05-25 | 1,340 | 1,380 | 1,340 | 1,380 | 140,000 | 12,000 |
| 1985-05-24 | 1,300 | 1,360 | 1,290 | 1,330 | 277,000 | 11,565.20 |
| 1985-05-23 | 1,250 | 1,320 | 1,210 | 1,300 | 130,000 | 11,304.30 |
| 1985-05-22 | 1,230 | 1,290 | 1,230 | 1,290 | 72,000 | 11,217.40 |
| 1985-05-21 | 1,330 | 1,330 | 1,250 | 1,250 | 50,000 | 10,869.60 |
| 1985-05-20 | 1,350 | 1,360 | 1,330 | 1,330 | 94,000 | 11,565.20 |
| 1985-05-18 | 1,280 | 1,370 | 1,270 | 1,330 | 198,000 | 11,565.20 |
| 1985-05-17 | 1,230 | 1,260 | 1,230 | 1,250 | 56,000 | 10,869.60 |
| 1985-05-16 | 1,230 | 1,270 | 1,220 | 1,220 | 62,000 | 10,608.70 |
| 1985-05-15 | 1,290 | 1,290 | 1,210 | 1,210 | 123,000 | 10,521.70 |
| 1985-05-14 | 1,210 | 1,320 | 1,210 | 1,250 | 164,000 | 10,869.60 |
| 1985-05-13 | 1,270 | 1,280 | 1,200 | 1,200 | 83,000 | 10,434.80 |
| 1985-05-10 | 1,310 | 1,330 | 1,260 | 1,300 | 162,000 | 11,304.30 |
| 1985-05-09 | 1,340 | 1,350 | 1,290 | 1,290 | 163,000 | 11,217.40 |
| 1985-05-08 | 1,390 | 1,400 | 1,340 | 1,340 | 257,000 | 11,652.20 |
| 1985-05-07 | 1,400 | 1,410 | 1,370 | 1,400 | 265,000 | 12,173.90 |
| 1985-05-04 | 1,440 | 1,440 | 1,390 | 1,430 | 320,000 | 12,434.80 |
| 1985-05-02 | 1,370 | 1,450 | 1,330 | 1,430 | 1,052,000 | 12,434.80 |
| 1985-05-01 | 1,270 | 1,400 | 1,220 | 1,350 | 980,000 | 11,739.10 |
| 1985-04-30 | 1,260 | 1,290 | 1,230 | 1,270 | 246,000 | 11,043.50 |
| 1985-04-27 | 1,230 | 1,350 | 1,210 | 1,300 | 677,000 | 11,304.30 |
| 1985-04-26 | 1,220 | 1,230 | 1,170 | 1,220 | 620,000 | 10,608.70 |
| 1985-04-25 | 1,150 | 1,150 | 1,080 | 1,100 | 161,000 | 9,565.22 |
| 1985-04-24 | 1,150 | 1,150 | 1,120 | 1,150 | 222,000 | 10,000 |
| 1985-04-23 | 1,220 | 1,240 | 1,140 | 1,190 | 351,000 | 10,347.80 |
| 1985-04-22 | 1,220 | 1,220 | 1,160 | 1,210 | 325,000 | 10,521.70 |
| 1985-04-20 | 1,150 | 1,230 | 1,140 | 1,230 | 408,000 | 10,695.70 |
| 1985-04-19 | 1,130 | 1,240 | 1,060 | 1,170 | 804,000 | 10,173.90 |
| 1985-04-18 | 1,140 | 1,150 | 1,030 | 1,140 | 758,000 | 9,913.04 |
| 1985-04-17 | 989 | 1,100 | 979 | 1,100 | 507,000 | 9,565.22 |
| 1985-04-16 | 1,080 | 1,080 | 980 | 999 | 378,000 | 8,686.96 |
| 1985-04-15 | 1,130 | 1,130 | 1,050 | 1,090 | 406,000 | 9,478.26 |
| 1985-04-12 | 1,030 | 1,190 | 979 | 1,130 | 1,584,000 | 9,826.09 |
| 1985-04-11 | 920 | 1,010 | 915 | 1,010 | 1,336,000 | 8,782.61 |
| 1985-04-10 | 820 | 910 | 800 | 910 | 821,000 | 7,913.04 |
| 1985-04-09 | 748 | 810 | 748 | 810 | 107,000 | 7,043.48 |
| 1985-04-08 | 760 | 761 | 748 | 748 | 14,000 | 6,504.35 |
| 1985-04-06 | 765 | 765 | 760 | 760 | 4,000 | 6,608.70 |
| 1985-04-05 | 752 | 760 | 750 | 760 | 8,000 | 6,608.70 |
| 1985-04-04 | 751 | 755 | 751 | 752 | 12,000 | 6,539.13 |
| 1985-04-03 | 750 | 760 | 748 | 760 | 40,000 | 6,608.70 |
| 1985-04-02 | 750 | 777 | 750 | 776 | 15,000 | 6,747.83 |
| 1985-04-01 | 751 | 765 | 751 | 765 | 25,000 | 6,652.17 |
| 1985-03-30 | 752 | 752 | 751 | 752 | 6,000 | 6,539.13 |
| 1985-03-29 | 770 | 770 | 750 | 751 | 16,000 | 6,530.43 |
| 1985-03-28 | 755 | 781 | 755 | 780 | 37,000 | 6,782.61 |
| 1985-03-27 | 752 | 765 | 745 | 765 | 41,000 | 6,652.17 |
| 1985-03-26 | 793 | 794 | 760 | 764 | 61,000 | 6,039.53 |
| 1985-03-25 | 801 | 805 | 795 | 795 | 47,000 | 6,284.58 |
| 1985-03-23 | 801 | 805 | 795 | 805 | 18,000 | 6,363.64 |
| 1985-03-22 | 820 | 820 | 795 | 795 | 45,000 | 6,284.58 |
| 1985-03-20 | 835 | 840 | 819 | 819 | 50,000 | 6,474.31 |
| 1985-03-19 | 850 | 850 | 830 | 830 | 18,000 | 6,561.26 |
| 1985-03-18 | 840 | 860 | 840 | 851 | 12,000 | 6,727.27 |
| 1985-03-16 | 855 | 855 | 840 | 850 | 13,000 | 6,719.37 |
| 1985-03-15 | 860 | 860 | 845 | 845 | 43,000 | 6,679.84 |
| 1985-03-14 | 860 | 860 | 850 | 860 | 18,000 | 6,798.42 |
| 1985-03-13 | 870 | 870 | 850 | 850 | 31,000 | 6,719.37 |
| 1985-03-12 | 840 | 875 | 840 | 860 | 41,000 | 6,798.42 |
| 1985-03-11 | 865 | 865 | 848 | 848 | 10,000 | 6,703.56 |
| 1985-03-08 | 870 | 870 | 850 | 867 | 38,000 | 6,853.75 |
| 1985-03-07 | 855 | 890 | 850 | 890 | 95,000 | 7,035.57 |
| 1985-03-06 | 860 | 860 | 845 | 855 | 75,000 | 6,758.89 |
| 1985-03-05 | 861 | 862 | 825 | 825 | 74,000 | 6,521.74 |
| 1985-03-04 | 889 | 890 | 860 | 860 | 51,000 | 6,798.42 |
| 1985-03-02 | 885 | 888 | 870 | 888 | 55,000 | 7,019.76 |
| 1985-03-01 | 895 | 905 | 869 | 885 | 143,000 | 6,996.05 |
| 1985-02-28 | 896 | 919 | 885 | 905 | 369,000 | 7,154.15 |
| 1985-02-27 | 898 | 912 | 881 | 899 | 427,000 | 7,106.72 |
| 1985-02-26 | 818 | 895 | 815 | 878 | 322,000 | 6,940.71 |
| 1985-02-25 | 820 | 820 | 800 | 808 | 38,000 | 6,387.35 |
| 1985-02-23 | 806 | 807 | 805 | 807 | 12,000 | 6,379.45 |
| 1985-02-22 | 801 | 820 | 800 | 805 | 70,000 | 6,363.64 |
| 1985-02-21 | 820 | 830 | 805 | 805 | 46,000 | 6,363.64 |
| 1985-02-20 | 816 | 830 | 801 | 829 | 42,000 | 6,553.36 |
| 1985-02-19 | 834 | 834 | 811 | 811 | 50,000 | 6,411.07 |
| 1985-02-18 | 865 | 865 | 824 | 824 | 52,000 | 6,513.83 |
| 1985-02-16 | 860 | 878 | 860 | 865 | 68,000 | 6,837.94 |
| 1985-02-15 | 801 | 840 | 801 | 836 | 34,000 | 6,608.70 |
| 1985-02-14 | 810 | 810 | 800 | 800 | 11,000 | 6,324.11 |
| 1985-02-13 | 828 | 828 | 800 | 810 | 32,000 | 6,403.16 |
| 1985-02-12 | 830 | 830 | 820 | 828 | 35,000 | 6,545.45 |
| 1985-02-08 | 840 | 847 | 820 | 821 | 46,000 | 6,490.12 |
| 1985-02-07 | 840 | 840 | 830 | 830 | 34,000 | 6,561.26 |
| 1985-02-06 | 780 | 800 | 778 | 780 | 78,000 | 6,166.01 |
| 1985-02-05 | 790 | 790 | 760 | 760 | 42,000 | 6,007.91 |
| 1985-02-04 | 800 | 805 | 795 | 795 | 22,000 | 6,284.58 |
| 1985-02-02 | 801 | 802 | 795 | 800 | 9,000 | 6,324.11 |
| 1985-02-01 | 807 | 809 | 805 | 805 | 13,000 | 6,363.64 |
| 1985-01-31 | 797 | 806 | 795 | 805 | 18,000 | 6,363.64 |
| 1985-01-29 | 801 | 801 | 795 | 795 | 29,000 | 6,284.58 |
| 1985-01-28 | 791 | 791 | 790 | 790 | 10,000 | 6,245.06 |
| 1985-01-26 | 785 | 785 | 784 | 784 | 15,000 | 6,197.63 |
| 1985-01-25 | 800 | 800 | 796 | 800 | 31,000 | 6,324.11 |
| 1985-01-24 | 820 | 820 | 815 | 816 | 11,000 | 6,450.59 |
| 1985-01-23 | 830 | 831 | 812 | 830 | 44,000 | 6,561.26 |
| 1985-01-22 | 861 | 861 | 860 | 860 | 15,000 | 6,798.42 |
| 1985-01-21 | 860 | 865 | 855 | 860 | 39,000 | 6,798.42 |
| 1985-01-19 | 850 | 853 | 850 | 850 | 25,000 | 6,719.37 |
| 1985-01-18 | 850 | 850 | 838 | 840 | 43,000 | 6,640.32 |
| 1985-01-17 | 840 | 849 | 840 | 840 | 25,000 | 6,640.32 |
| 1985-01-16 | 841 | 849 | 840 | 840 | 14,000 | 6,640.32 |
| 1985-01-14 | 846 | 850 | 840 | 840 | 22,000 | 6,640.32 |
| 1985-01-11 | 839 | 850 | 836 | 845 | 43,000 | 6,679.84 |
| 1985-01-10 | 820 | 850 | 820 | 835 | 40,000 | 6,600.79 |
| 1985-01-09 | 776 | 820 | 776 | 820 | 51,000 | 6,482.21 |
| 1985-01-08 | 760 | 785 | 760 | 765 | 39,000 | 6,047.43 |
| 1985-01-07 | 791 | 791 | 775 | 775 | 46,000 | 6,126.48 |
| 1985-01-05 | 820 | 820 | 790 | 790 | 18,000 | 6,245.06 |
| 1985-01-04 | 839 | 839 | 829 | 829 | 13,000 | 6,553.36 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株
